Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.151 | 0.185 | 0.151 | 0.185 | 0.185 | -0.005 (-2.63%) | 8,000 |
13 Feb 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 0 |
12 Feb 2020 | HKD | 0.169 | 0.197 | 0.168 | 0.185 | 0.185 | +0.002 (+1.09%) | 145,000 |
11 Feb 2020 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | +0.003 (+1.67%) | 398,000 |
10 Feb 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.003 (-1.64%) | 0 |
7 Feb 2020 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 9,000 |
6 Feb 2020 | HKD | 0.179 | 0.199 | 0.179 | 0.183 | 0.183 | +0.013 (+7.65%) | 248,000 |
5 Feb 2020 | HKD | 0.169 | 0.176 | 0.169 | 0.17 | 0.17 | 0.0 (0.0%) | 59,000 |
4 Feb 2020 | HKD | 0.194 | 0.2 | 0.157 | 0.17 | 0.17 | -0.028 (-14.14%) | 1,696,000 |
3 Feb 2020 | HKD | 0.161 | 0.2 | 0.161 | 0.198 | 0.198 | 0.0 (0.0%) | 615,000 |
31 Jan 2020 | HKD | 0.19 | 0.199 | 0.19 | 0.198 | 0.198 | +0.018 (+10.00%) | 33,000 |
30 Jan 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.023 (-11.33%) | 10,000 |
29 Jan 2020 | HKD | 0.17 | 0.204 | 0.17 | 0.203 | 0.203 | +0.033 (+19.41%) | 793,000 |
24 Jan 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 0 |
23 Jan 2020 | HKD | 0.169 | 0.172 | 0.168 | 0.172 | 0.172 | +0.002 (+1.18%) | 381,000 |
22 Jan 2020 | HKD | 0.179 | 0.179 | 0.17 | 0.17 | 0.17 | -0.009 (-5.03%) | 230,000 |
21 Jan 2020 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | -0.001 (-0.56%) | 56,000 |
20 Jan 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.001 (-0.55%) | 128,000 |
17 Jan 2020 | HKD | 0.2 | 0.2 | 0.18 | 0.181 | 0.181 | -0.019 (-9.50%) | 126,000 |
16 Jan 2020 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 80,000 |
15 Jan 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 0 |
14 Jan 2020 | HKD | 0.214 | 0.218 | 0.214 | 0.218 | 0.218 | +0.001 (+0.46%) | 257,000 |
13 Jan 2020 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 90,000 |
10 Jan 2020 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | -0.003 (-1.36%) | 1,000 |
9 Jan 2020 | HKD | 0.216 | 0.23 | 0.195 | 0.22 | 0.22 | +0.002 (+0.92%) | 1,785,000 |
8 Jan 2020 | HKD | 0.219 | 0.219 | 0.19 | 0.218 | 0.218 | +0.003 (+1.40%) | 3,000 |
7 Jan 2020 | HKD | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 88,000 |
6 Jan 2020 | HKD | 0.21 | 0.218 | 0.2 | 0.215 | 0.215 | -0.005 (-2.27%) | 12,000 |
3 Jan 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 0 |
2 Jan 2020 | HKD | 0.21 | 0.22 | 0.21 | 0.218 | 0.218 | 0.0 (0.0%) | 44,000 |